Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perella Weinberg Partners (NQ: PWP )

16.32 +0.39 (+2.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.332 7.677 7.164 7.192 611,399 -0.14(-1.91%)
Apr 28, 2022 7.304 7.425 7.136 7.332 712,063 +0.09(+1.29%)
Apr 27, 2022 7.285 7.453 7.239 7.239 552,109 -0.07(-0.89%)
Apr 26, 2022 7.537 7.658 7.257 7.304 776,375 -0.32(-4.16%)
Apr 25, 2022 7.658 7.684 7.500 7.621 747,359 -0.08(-1.09%)
Apr 22, 2022 7.892 8.134 7.686 7.705 521,234 -0.26(-3.28%)
Apr 21, 2022 7.976 8.031 7.854 7.966 1,042,940 +0.10(+1.30%)
Apr 20, 2022 7.920 7.985 7.775 7.864 1,048,277 +0.04(+0.48%)
Apr 19, 2022 7.668 7.994 7.668 7.826 1,435,984 +0.14(+1.82%)
Apr 18, 2022 7.612 7.817 7.537 7.686 616,378 +0.04(+0.49%)
Apr 14, 2022 7.668 7.994 7.621 7.649 482,972 -0.09(-1.20%)
Apr 13, 2022 7.546 7.864 7.546 7.742 677,673 +0.17(+2.22%)
Apr 12, 2022 7.686 7.980 7.546 7.574 468,955 -0.09(-1.22%)
Apr 11, 2022 7.640 7.770 7.416 7.668 496,262 +0.10(+1.36%)
Apr 08, 2022 7.705 7.714 7.518 7.565 381,853 -0.14(-1.82%)
Apr 07, 2022 7.836 7.976 7.658 7.705 753,489 -0.23(-2.94%)
Apr 06, 2022 8.097 8.143 7.938 7.938 500,074 -0.27(-3.30%)
Apr 05, 2022 8.386 8.405 8.153 8.209 651,941 -0.09(-1.12%)
Apr 04, 2022 8.610 8.610 8.241 8.302 918,412 -0.21(-2.52%)
Apr 01, 2022 8.778 8.820 8.386 8.517 525,633 -0.30(-3.39%)
Mar 31, 2022 8.656 9.039 8.647 8.815 828,600 +0.13(+1.50%)
Mar 30, 2022 8.722 8.871 8.610 8.684 1,318,183 -0.09(-1.06%)
Mar 29, 2022 8.330 8.890 8.209 8.778 644,635 +0.60(+7.30%)
Mar 28, 2022 8.302 8.321 8.162 8.181 384,134 -0.11(-1.35%)
Mar 25, 2022 8.563 8.563 8.218 8.293 397,816 -0.14(-1.66%)
Mar 24, 2022 8.517 8.526 8.400 8.433 341,353 -0.03(-0.33%)
Mar 23, 2022 8.768 8.787 8.461 8.461 197,146 -0.24(-2.79%)
Mar 22, 2022 8.703 8.904 8.628 8.703 390,300 +0.12(+1.41%)
Mar 21, 2022 8.759 8.787 8.517 8.582 493,868 -0.02(-0.22%)
Mar 18, 2022 8.470 8.731 8.395 8.601 640,086 +0.03(+0.33%)
Mar 17, 2022 8.927 8.927 8.554 8.573 390,321 -0.29(-3.26%)
Mar 16, 2022 8.647 8.866 8.517 8.862 998,783 +0.38(+4.51%)
Mar 15, 2022 8.479 8.554 8.451 8.479 1,056,791 +0.01(+0.11%)
Mar 14, 2022 8.983 8.983 8.461 8.470 336,879 -0.38(-4.32%)
Mar 11, 2022 9.076 9.160 8.843 8.852 161,237 -0.22(-2.47%)
Mar 10, 2022 9.207 9.291 9.011 9.076 287,400 -0.25(-2.70%)
Mar 09, 2022 9.272 9.384 9.235 9.328 524,351 +0.26(+2.88%)
Mar 08, 2022 8.974 9.281 8.824 9.067 527,343 +0.06(+0.62%)
Mar 07, 2022 9.384 9.384 8.974 9.011 652,140 -0.28(-3.01%)
Mar 04, 2022 9.412 9.463 9.207 9.291 305,438 -0.14(-1.48%)
Mar 03, 2022 9.953 10.08 9.365 9.431 291,120 -0.48(-4.80%)
Mar 02, 2022 9.888 10.11 9.888 9.906 274,092 -0.01(-0.09%)
Mar 01, 2022 10.22 10.38 9.712 9.916 652,634 -0.27(-2.64%)
Feb 28, 2022 10.10 10.29 10.05 10.18 610,171 +0.01(+0.09%)
Feb 25, 2022 9.981 10.21 9.897 10.18 463,962 +0.18(+1.76%)
Feb 24, 2022 9.471 10.06 9.355 9.999 987,625 +0.25(+2.57%)
Feb 23, 2022 10.12 10.12 9.684 9.749 208,149 -0.25(-2.50%)
Feb 22, 2022 10.19 10.44 9.925 9.999 1,417,172 -0.27(-2.62%)
Feb 18, 2022 10.27 0 -0.15(-1.42%)
Feb 17, 2022 11.05 11.05 10.30 10.42 400,086 +0.21(+2.09%)
Feb 16, 2022 10.30 10.30 9.888 10.20 563,137 -0.08(-0.81%)
Feb 15, 2022 10.41 10.79 10.21 10.29 299,307 +0.05(+0.45%)
Feb 14, 2022 10.27 10.44 10.11 10.24 267,102 -0.06(-0.63%)
Feb 11, 2022 10.66 10.87 10.23 10.30 252,829 -0.24(-2.28%)
Feb 10, 2022 10.37 10.99 10.37 10.55 659,657 +0.00(+0.00%)
Feb 09, 2022 10.56 10.71 10.43 10.55 299,977 +0.07(+0.71%)
Feb 08, 2022 10.30 10.73 10.09 10.47 490,587 +0.37(+3.67%)
Feb 07, 2022 10.17 10.39 10.02 10.10 622,550 -0.12(-1.18%)
Feb 04, 2022 10.13 10.47 10.02 10.22 1,187,982 +0.07(+0.73%)
Feb 03, 2022 9.906 10.25 10.15 446,847 +0.08(+0.83%)
Feb 02, 2022 10.22 10.28 9.967 10.06 493,996 -0.16(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.